|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
26.00
+0.55/+2.16%
3:10:00 PM
|
|
|
|
Closing price on 1/16/2017
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
575,510 |
| Split-adjusted Price |
3.83 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.30
|
21.80
|
21.59
|
3.83
|
575,510
|
|
|
1/13/2017
|
-0.10 / -0.46%
|
21.40
|
21.90
|
21.20
|
21.50
|
21.60
|
3.77
|
1,230,784
|
|
|
1/12/2017
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.30
|
21.60
|
21.64
|
3.79
|
1,158,392
|
|
|
1/11/2017
|
+0.60 / +2.86%
|
20.80
|
21.80
|
20.80
|
21.60
|
21.56
|
3.79
|
1,447,461
|
|
|
1/10/2017
|
+0.20 / +0.96%
|
20.80
|
21.10
|
20.30
|
21.00
|
20.83
|
3.69
|
942,559
|
|
|
1/9/2017
|
+0.70 / +3.48%
|
20.10
|
20.90
|
20.10
|
20.80
|
20.61
|
3.65
|
970,802
|
|
|
1/6/2017
|
+1.00 / +5.24%
|
19.10
|
20.60
|
18.90
|
20.10
|
19.98
|
3.53
|
1,409,838
|
|
|
1/5/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.08
|
3.35
|
471,881
|
|
|
1/4/2017
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.27
|
3.35
|
739,000
|
|
|
1/3/2017
|
+1.40 / +7.95%
|
17.70
|
19.00
|
17.60
|
19.00
|
18.60
|
3.33
|
1,609,757
|
|
|
12/30/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
3.09
|
132,554
|
|
|
12/29/2016
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.66
|
3.09
|
398,898
|
|
|
12/28/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.58
|
3.07
|
415,675
|
|
|
12/27/2016
|
-0.40 / -2.25%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.61
|
3.05
|
320,383
|
|
|
12/26/2016
|
+0.50 / +2.89%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.53
|
3.12
|
142,273
|
|
|
12/23/2016
|
-0.50 / -2.81%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.37
|
3.04
|
390,028
|
|
|
12/22/2016
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.76
|
3.12
|
430,272
|
|
|
12/21/2016
|
+0.90 / +5.29%
|
17.10
|
18.20
|
17.10
|
17.90
|
17.62
|
3.14
|
939,567
|
|
|
12/20/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.96
|
2.98
|
273,119
|
|
|
12/19/2016
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.10
|
2.98
|
352,709
|
|
|
12/16/2016
|
+0.50 / +2.99%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.05
|
3.02
|
112,809
|
|
|
12/15/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
2.93
|
142,033
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.81
|
2.91
|
93,783
|
|
|
12/13/2016
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.79
|
2.91
|
125,214
|
|
|
12/12/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.98
|
2.98
|
30,478
|
|
|
12/9/2016
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.08
|
3.00
|
103,111
|
|
|
12/8/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.95
|
2.95
|
220,042
|
|
|
12/7/2016
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.81
|
2.95
|
226,091
|
|
|
12/6/2016
|
-0.40 / -2.29%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.32
|
3.00
|
239,780
|
|
|
12/5/2016
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
3.07
|
49,063
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|